Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 375.60 | 382.52 | 375.60 | 381.22 | 17,629 | +5.19(+1.38%) |
Apr 28, 2011 | 374.57 | 380.82 | 372.66 | 376.04 | 21,584 | +0.78(+0.21%) |
Apr 27, 2011 | 379.24 | 379.24 | 367.24 | 375.26 | 15,347 | -3.11(-0.82%) |
Apr 26, 2011 | 375.69 | 378.63 | 373.04 | 378.37 | 14,100 | +4.15(+1.11%) |
Apr 25, 2011 | 376.04 | 376.09 | 371.28 | 374.22 | 12,253 | -2.51(-0.67%) |
Apr 21, 2011 | 373.79 | 376.73 | 370.50 | 376.73 | 14,422 | +4.93(+1.33%) |
Apr 20, 2011 | 372.14 | 373.27 | 368.95 | 371.80 | 15,807 | +5.79(+1.58%) |
Apr 19, 2011 | 360.64 | 366.17 | 360.64 | 366.01 | 17,652 | +5.27(+1.46%) |
Apr 18, 2011 | 359.35 | 362.63 | 354.94 | 360.73 | 26,944 | -4.84(-1.32%) |
Apr 15, 2011 | 362.29 | 366.61 | 358.92 | 365.57 | 15,004 | +4.76(+1.32%) |
Apr 14, 2011 | 352.69 | 361.08 | 352.69 | 360.82 | 12,584 | +4.24(+1.19%) |
Apr 13, 2011 | 358.74 | 358.92 | 352.18 | 356.58 | 17,117 | +2.42(+0.68%) |
Apr 12, 2011 | 363.93 | 363.93 | 351.23 | 354.16 | 54,258 | -11.93(-3.26%) |
Apr 11, 2011 | 376.38 | 376.38 | 363.93 | 366.09 | 16,303 | -8.04(-2.15%) |
Apr 08, 2011 | 376.30 | 380.96 | 371.80 | 374.13 | 22,521 | +1.04(+0.28%) |
Apr 07, 2011 | 376.12 | 376.30 | 370.94 | 373.10 | 27,360 | -0.61(-0.16%) |
Apr 06, 2011 | 385.72 | 385.72 | 371.80 | 373.70 | 26,821 | -8.21(-2.15%) |
Apr 05, 2011 | 382.61 | 383.42 | 379.58 | 381.92 | 26,184 | -0.69(-0.18%) |
Apr 04, 2011 | 383.30 | 385.37 | 381.40 | 382.61 | 20,646 | +2.59(+0.68%) |
Apr 01, 2011 | 384.86 | 385.89 | 379.06 | 380.01 | 58,333 | -0.17(-0.05%) |
Mar 31, 2011 | 379.84 | 383.21 | 379.75 | 380.19 | 28,113 | +1.38(+0.37%) |
Mar 30, 2011 | 380.36 | 380.62 | 373.79 | 378.80 | 38,733 | +1.99(+0.53%) |
Mar 29, 2011 | 369.55 | 377.59 | 369.55 | 376.81 | 61,389 | +5.71(+1.54%) |
Mar 28, 2011 | 371.97 | 376.04 | 368.34 | 371.11 | 58,674 | +0.43(+0.12%) |
Mar 25, 2011 | 369.64 | 373.70 | 366.44 | 370.68 | 49,048 | +2.85(+0.78%) |
Mar 24, 2011 | 369.55 | 369.55 | 361.60 | 367.82 | 39,467 | +2.16(+0.59%) |
Mar 23, 2011 | 366.44 | 367.02 | 361.76 | 365.66 | 47,141 | -0.26(-0.07%) |
Mar 22, 2011 | 365.31 | 368.95 | 363.76 | 365.92 | 24,007 | -1.21(-0.33%) |
Mar 21, 2011 | 363.93 | 367.13 | 362.12 | 367.13 | 29,356 | +14.09(+3.99%) |
Mar 18, 2011 | 361.77 | 361.77 | 352.43 | 353.04 | 40,240 | -2.97(-0.83%) |
Mar 17, 2011 | 351.17 | 357.58 | 349.70 | 356.00 | 54,880 | +11.58(+3.36%) |
Mar 16, 2011 | 354.36 | 355.74 | 341.92 | 344.43 | 70,915 | -9.59(-2.71%) |
Mar 15, 2011 | 351.51 | 356.44 | 351.08 | 354.02 | 38,408 | -2.76(-0.77%) |
Mar 14, 2011 | 356.52 | 357.13 | 348.83 | 356.78 | 203,844 | +0.26(+0.07%) |
Mar 11, 2011 | 342.09 | 358.25 | 342.00 | 356.52 | 44,682 | +9.07(+2.61%) |
Mar 10, 2011 | 356.35 | 356.44 | 347.02 | 347.45 | 40,169 | -14.60(-4.03%) |
Mar 09, 2011 | 364.13 | 367.58 | 360.76 | 362.05 | 24,285 | -3.11(-0.85%) |
Mar 08, 2011 | 367.24 | 368.36 | 362.40 | 365.16 | 13,267 | -2.59(-0.70%) |
Mar 07, 2011 | 374.50 | 375.44 | 364.73 | 367.75 | 17,902 | -3.28(-0.89%) |
Mar 04, 2011 | 373.11 | 373.72 | 368.71 | 371.04 | 52,945 | -1.12(-0.30%) |
Mar 03, 2011 | 367.41 | 372.85 | 366.29 | 372.16 | 48,228 | +5.96(+1.63%) |
Mar 02, 2011 | 358.77 | 366.72 | 356.69 | 366.20 | 26,082 | +5.88(+1.63%) |
Mar 01, 2011 | 371.99 | 372.16 | 359.63 | 360.32 | 28,569 | -7.73(-2.10%) |
Feb 28, 2011 | 369.14 | 369.14 | 361.71 | 368.06 | 27,077 | +0.82(+0.22%) |
Feb 25, 2011 | 359.03 | 367.24 | 357.64 | 367.24 | 11,637 | +12.01(+3.38%) |
Feb 24, 2011 | 362.05 | 362.14 | 352.12 | 355.23 | 34,649 | -5.27(-1.46%) |
Feb 23, 2011 | 359.55 | 364.04 | 357.47 | 360.50 | 20,615 | +3.20(+0.89%) |
Feb 22, 2011 | 368.36 | 369.31 | 355.42 | 357.30 | 27,909 | -7.95(-2.18%) |
Feb 18, 2011 | 369.66 | 370.00 | 363.53 | 365.25 | 29,097 | -2.68(-0.73%) |
Feb 17, 2011 | 361.97 | 369.22 | 360.32 | 367.93 | 25,184 | +6.31(+1.74%) |
Feb 16, 2011 | 357.39 | 363.18 | 356.26 | 361.62 | 27,016 | +7.78(+2.20%) |
Feb 15, 2011 | 358.25 | 358.42 | 352.55 | 353.84 | 24,164 | -2.94(-0.82%) |
Feb 14, 2011 | 349.95 | 357.64 | 349.35 | 356.78 | 21,543 | +8.73(+2.51%) |
Feb 11, 2011 | 346.50 | 349.78 | 345.88 | 348.05 | 14,765 | +0.86(+0.25%) |
Feb 10, 2011 | 340.45 | 347.71 | 340.45 | 347.19 | 20,487 | +5.62(+1.64%) |
Feb 09, 2011 | 347.36 | 348.14 | 339.76 | 341.57 | 39,245 | -5.44(-1.57%) |
Feb 08, 2011 | 350.56 | 351.68 | 343.73 | 347.02 | 50,177 | -3.02(-0.86%) |
Feb 07, 2011 | 348.14 | 354.19 | 348.14 | 350.04 | 73,132 | +6.74(+1.96%) |
Feb 04, 2011 | 347.28 | 347.36 | 339.79 | 343.30 | 25,354 | -2.25(-0.65%) |
Feb 03, 2011 | 344.68 | 345.81 | 338.81 | 345.55 | 50,659 | +1.47(+0.43%) |
Feb 02, 2011 | 341.92 | 345.72 | 339.85 | 344.08 | 25,184 | +2.25(+0.66%) |
Feb 01, 2011 | 339.85 | 342.87 | 338.46 | 341.83 | 18,316 | +3.97(+1.18%) |
Jan 31, 2011 | 330.51 | 338.63 | 329.48 | 337.86 | 31,259 | +8.04(+2.44%) |
Jan 28, 2011 | 330.77 | 332.93 | 328.35 | 329.82 | 14,990 | -0.69(-0.21%) |
Jan 27, 2011 | 328.18 | 331.98 | 326.61 | 330.51 | 17,092 | +2.33(+0.71%) |
Jan 26, 2011 | 317.55 | 329.22 | 317.38 | 328.18 | 12,255 | +12.36(+3.91%) |
Jan 25, 2011 | 317.64 | 317.64 | 311.50 | 315.82 | 22,947 | -0.87(-0.27%) |
Jan 24, 2011 | 317.46 | 319.02 | 312.83 | 316.69 | 14,035 | -0.17(-0.05%) |
Jan 21, 2011 | 323.08 | 324.03 | 315.48 | 316.86 | 16,965 | -1.47(-0.46%) |
Jan 20, 2011 | 319.37 | 320.23 | 312.28 | 318.33 | 18,800 | -3.37(-1.05%) |
Jan 19, 2011 | 328.70 | 328.70 | 321.27 | 321.70 | 10,001 | -6.31(-1.92%) |
Jan 18, 2011 | 326.11 | 328.18 | 323.43 | 328.01 | 24,886 | +2.33(+0.72%) |
Jan 14, 2011 | 321.70 | 325.85 | 318.68 | 325.67 | 16,062 | +4.84(+1.51%) |
Jan 13, 2011 | 322.48 | 322.64 | 318.42 | 320.83 | 22,293 | -0.69(-0.21%) |
Jan 12, 2011 | 318.85 | 323.05 | 317.90 | 321.53 | 14,497 | +5.62(+1.78%) |
Jan 11, 2011 | 311.33 | 316.43 | 311.33 | 315.91 | 38,534 | +6.57(+2.12%) |
Jan 10, 2011 | 309.08 | 310.21 | 305.21 | 309.34 | 107,121 | -1.81(-0.58%) |
Jan 07, 2011 | 308.13 | 312.42 | 307.01 | 311.16 | 13,616 | +3.46(+1.12%) |
Jan 06, 2011 | 313.58 | 313.92 | 306.06 | 307.70 | 105,460 | -6.22(-1.98%) |
Jan 05, 2011 | 307.70 | 313.92 | 306.66 | 313.92 | 45,108 | +3.58(+1.15%) |
Jan 04, 2011 | 319.11 | 319.11 | 308.13 | 310.35 | 46,759 | -6.94(-2.19%) |
Jan 03, 2011 | 320.83 | 320.83 | 316.77 | 317.29 | 33,497 | +0.09(+0.03%) |
Dec 31, 2010 | 317.46 | 318.59 | 315.39 | 317.21 | 13,906 | +0.00(+0.00%) |
Dec 30, 2010 | 315.82 | 318.59 | 315.82 | 317.21 | 8,208 | +0.17(+0.05%) |
Dec 29, 2010 | 313.75 | 317.90 | 312.37 | 317.03 | 11,317 | +4.93(+1.58%) |
Dec 28, 2010 | 313.84 | 313.84 | 311.42 | 312.11 | 17,769 | -0.09(-0.03%) |
Dec 27, 2010 | 315.31 | 315.31 | 310.73 | 312.19 | 7,233 | -3.28(-1.04%) |
Dec 23, 2010 | 315.05 | 316.43 | 313.06 | 315.48 | 10,497 | +0.95(+0.30%) |
Dec 22, 2010 | 314.44 | 315.78 | 313.84 | 314.53 | 20,910 | -0.26(-0.08%) |
Dec 21, 2010 | 314.79 | 314.80 | 312.11 | 314.79 | 25,024 | +2.42(+0.77%) |
Dec 20, 2010 | 312.02 | 312.89 | 308.56 | 312.37 | 12,559 | +1.81(+0.58%) |
Dec 17, 2010 | 310.29 | 311.07 | 308.13 | 310.55 | 17,589 | +1.07(+0.34%) |
Dec 16, 2010 | 306.57 | 309.57 | 304.38 | 309.49 | 15,661 | +2.32(+0.75%) |
Dec 15, 2010 | 310.77 | 313.35 | 306.82 | 307.17 | 22,718 | -4.29(-1.38%) |
Dec 14, 2010 | 315.07 | 316.96 | 310.52 | 311.46 | 19,279 | -1.97(-0.63%) |
Dec 13, 2010 | 313.69 | 316.53 | 313.26 | 313.44 | 55,130 | +3.01(+0.97%) |
Dec 10, 2010 | 310.95 | 311.20 | 308.40 | 310.43 | 62,202 | +0.43(+0.14%) |
Dec 09, 2010 | 311.20 | 311.55 | 307.17 | 310.00 | 106,159 | +1.29(+0.42%) |
Dec 08, 2010 | 311.29 | 312.66 | 307.89 | 308.71 | 9,753 | -1.03(-0.33%) |
Dec 07, 2010 | 317.73 | 317.73 | 309.06 | 309.74 | 31,523 | -3.01(-0.96%) |
Dec 06, 2010 | 311.55 | 313.35 | 309.24 | 312.75 | 43,050 | +1.12(+0.36%) |
Dec 03, 2010 | 308.11 | 311.89 | 307.34 | 311.63 | 33,200 | +2.92(+0.95%) |
Dec 02, 2010 | 306.31 | 309.58 | 305.62 | 308.71 | 30,641 | +3.95(+1.30%) |
Dec 01, 2010 | 301.16 | 305.79 | 301.16 | 304.76 | 61,138 | +8.76(+2.96%) |
Nov 30, 2010 | 294.12 | 299.26 | 290.85 | 296.00 | 11,470 | -0.94(-0.32%) |
Nov 29, 2010 | 291.19 | 297.89 | 288.45 | 296.95 | 23,068 | +4.04(+1.38%) |
Nov 26, 2010 | 294.63 | 296.00 | 292.57 | 292.91 | 7,144 | -4.21(-1.42%) |
Nov 24, 2010 | 291.71 | 297.12 | 297.12 | 297.12 | 11,829 | +7.13(+2.46%) |
Nov 23, 2010 | 292.65 | 292.65 | 287.34 | 289.99 | 40,943 | -5.67(-1.92%) |
Nov 22, 2010 | 294.37 | 296.09 | 290.77 | 295.66 | 24,808 | -0.34(-0.12%) |
Nov 19, 2010 | 293.34 | 296.43 | 290.94 | 296.00 | 21,102 | +2.41(+0.82%) |
Nov 18, 2010 | 290.25 | 294.37 | 289.72 | 293.60 | 16,541 | +7.13(+2.49%) |
Nov 17, 2010 | 280.46 | 287.07 | 280.46 | 286.47 | 82,408 | +4.72(+1.68%) |
Nov 16, 2010 | 282.69 | 284.41 | 278.40 | 281.75 | 38,013 | -4.64(-1.62%) |
Nov 15, 2010 | 287.76 | 289.82 | 285.96 | 286.39 | 22,515 | -0.94(-0.33%) |
Nov 12, 2010 | 291.71 | 291.71 | 284.67 | 287.33 | 14,834 | -6.95(-2.36%) |
Nov 11, 2010 | 290.59 | 295.14 | 289.46 | 294.29 | 9,533 | +2.49(+0.85%) |
Nov 10, 2010 | 287.07 | 292.65 | 283.55 | 291.80 | 38,906 | +5.75(+2.01%) |
Nov 09, 2010 | 288.45 | 292.22 | 284.75 | 286.04 | 50,122 | -0.34(-0.12%) |
Nov 08, 2010 | 282.95 | 286.64 | 282.35 | 286.39 | 8,820 | +3.01(+1.06%) |
Nov 05, 2010 | 283.98 | 284.41 | 281.92 | 283.38 | 5,674 | -0.09(-0.03%) |
Nov 04, 2010 | 279.09 | 283.55 | 279.09 | 283.47 | 15,683 | +8.67(+3.16%) |
Nov 03, 2010 | 272.99 | 274.79 | 270.67 | 274.79 | 6,110 | +2.15(+0.79%) |
Nov 02, 2010 | 272.05 | 273.60 | 270.05 | 272.65 | 3,850 | +2.66(+0.99%) |
Nov 01, 2010 | 270.07 | 274.62 | 268.35 | 269.98 | 4,198 | +0.86(+0.32%) |
Oct 29, 2010 | 267.15 | 269.47 | 265.69 | 269.13 | 4,792 | +1.20(+0.45%) |
Oct 28, 2010 | 272.82 | 272.82 | 265.40 | 267.92 | 9,165 | -3.78(-1.39%) |
Oct 27, 2010 | 267.06 | 271.70 | 267.06 | 271.70 | 5,145 | +5.15(+1.93%) |
Oct 25, 2010 | 268.35 | 270.76 | 266.55 | 266.55 | 7,811 | -0.26(-0.10%) |
Oct 22, 2010 | 263.63 | 267.06 | 263.63 | 266.81 | 3,392 | +4.38(+1.67%) |
Oct 21, 2010 | 266.21 | 267.22 | 260.19 | 262.43 | 3,692 | -2.15(-0.81%) |
Oct 20, 2010 | 261.23 | 265.92 | 261.23 | 264.57 | 5,139 | +3.52(+1.35%) |
Oct 19, 2010 | 264.92 | 265.00 | 258.83 | 261.05 | 51,663 | -6.61(-2.47%) |
Oct 18, 2010 | 269.30 | 269.98 | 267.32 | 267.67 | 5,680 | -1.72(-0.64%) |
Oct 15, 2010 | 268.61 | 269.64 | 263.95 | 269.38 | 10,933 | +2.75(+1.03%) |
Oct 14, 2010 | 268.35 | 269.90 | 264.66 | 266.63 | 6,318 | -1.20(-0.45%) |
Oct 13, 2010 | 264.75 | 269.04 | 264.75 | 267.84 | 8,325 | +5.07(+1.93%) |
Oct 12, 2010 | 259.76 | 264.32 | 257.62 | 262.77 | 8,152 | +2.40(+0.92%) |
Oct 11, 2010 | 260.45 | 262.26 | 259.34 | 260.37 | 8,292 | +0.09(+0.03%) |
Oct 08, 2010 | 260.28 | 261.22 | 254.90 | 260.28 | 5,385 | +5.67(+2.23%) |
Oct 07, 2010 | 258.65 | 258.82 | 252.90 | 254.61 | 4,214 | -2.23(-0.87%) |
Oct 06, 2010 | 257.19 | 259.30 | 256.50 | 256.85 | 5,615 | -0.69(-0.27%) |
Oct 05, 2010 | 253.93 | 258.31 | 253.41 | 257.53 | 7,158 | +6.53(+2.60%) |
Oct 04, 2010 | 255.99 | 255.99 | 249.29 | 251.01 | 13,561 | -5.07(-1.98%) |
Oct 01, 2010 | 256.07 | 258.74 | 254.35 | 256.07 | 6,874 | +1.29(+0.51%) |
Sep 30, 2010 | 258.91 | 259.10 | 252.07 | 254.78 | 10,585 | -2.32(-0.90%) |
Sep 29, 2010 | 252.64 | 258.31 | 252.64 | 257.10 | 23,050 | +4.04(+1.59%) |
Sep 28, 2010 | 250.15 | 253.67 | 248.17 | 253.07 | 7,466 | +3.00(+1.20%) |
Sep 27, 2010 | 252.47 | 254.01 | 250.06 | 250.06 | 8,321 | -2.23(-0.89%) |
Sep 24, 2010 | 249.80 | 253.19 | 249.80 | 252.29 | 7,726 | +5.93(+2.41%) |
Sep 23, 2010 | 245.60 | 249.03 | 245.52 | 246.37 | 26,820 | -1.72(-0.69%) |
Sep 22, 2010 | 249.20 | 251.61 | 247.40 | 248.09 | 14,972 | -1.72(-0.69%) |
Sep 21, 2010 | 249.63 | 251.35 | 247.83 | 249.80 | 12,874 | +1.63(+0.66%) |
Sep 20, 2010 | 242.50 | 248.94 | 242.33 | 248.17 | 7,961 | +5.24(+2.16%) |
Sep 17, 2010 | 242.93 | 244.82 | 241.56 | 242.93 | 6,254 | -3.97(-1.61%) |
Sep 15, 2010 | 245.10 | 247.76 | 242.61 | 246.90 | 12,626 | +0.51(+0.21%) |
Sep 14, 2010 | 246.39 | 249.11 | 245.53 | 246.39 | 7,696 | -1.03(-0.42%) |
Sep 13, 2010 | 248.36 | 248.84 | 247.16 | 247.42 | 7,686 | +3.26(+1.34%) |
Sep 10, 2010 | 241.58 | 245.27 | 240.90 | 244.16 | 15,626 | +4.03(+1.68%) |
Sep 09, 2010 | 242.01 | 242.61 | 238.41 | 240.13 | 16,142 | +0.86(+0.36%) |
Sep 08, 2010 | 237.81 | 240.73 | 237.55 | 239.27 | 4,881 | +3.00(+1.27%) |
Sep 07, 2010 | 238.67 | 238.67 | 235.32 | 236.26 | 9,482 | -3.78(-1.57%) |
Sep 03, 2010 | 239.44 | 241.50 | 238.67 | 240.04 | 29,809 | +2.49(+1.05%) |
Sep 02, 2010 | 236.18 | 237.55 | 233.17 | 237.55 | 11,605 | +2.75(+1.17%) |
Sep 01, 2010 | 228.29 | 235.84 | 228.29 | 234.81 | 7,808 | +10.04(+4.47%) |
Aug 31, 2010 | 225.37 | 227.38 | 222.81 | 224.77 | 8,203 | -2.23(-0.98%) |
Aug 30, 2010 | 229.32 | 229.73 | 226.83 | 227.00 | 6,889 | -2.06(-0.90%) |
Aug 27, 2010 | 229.06 | 229.57 | 219.97 | 229.06 | 16,856 | +7.98(+3.61%) |
Aug 26, 2010 | 223.31 | 225.37 | 219.79 | 221.08 | 7,796 | -1.11(-0.50%) |
Aug 25, 2010 | 221.94 | 222.88 | 217.72 | 222.19 | 10,497 | -1.37(-0.61%) |
Aug 24, 2010 | 220.48 | 226.83 | 220.05 | 223.57 | 9,455 | -1.20(-0.53%) |
Aug 23, 2010 | 224.60 | 227.10 | 224.51 | 224.77 | 11,566 | +0.09(+0.04%) |
Aug 20, 2010 | 226.57 | 226.57 | 222.28 | 224.68 | 10,226 | -4.12(-1.80%) |
Aug 19, 2010 | 233.26 | 233.26 | 227.69 | 228.80 | 15,314 | -5.06(-2.16%) |
Aug 18, 2010 | 235.75 | 235.75 | 231.46 | 233.86 | 10,804 | -1.54(-0.66%) |
Aug 17, 2010 | 232.15 | 237.21 | 231.99 | 235.41 | 5,051 | +5.49(+2.39%) |
Aug 16, 2010 | 226.91 | 229.92 | 226.91 | 229.92 | 7,426 | +1.37(+0.60%) |
Aug 13, 2010 | 227.69 | 231.12 | 227.69 | 228.54 | 17,993 | -0.94(-0.41%) |
Aug 12, 2010 | 226.06 | 231.12 | 224.94 | 229.49 | 92,793 | -1.03(-0.45%) |
Aug 11, 2010 | 234.12 | 235.28 | 230.08 | 230.52 | 10,918 | -9.87(-4.10%) |
Aug 10, 2010 | 240.73 | 241.93 | 238.15 | 240.38 | 7,468 | -3.52(-1.44%) |
Aug 09, 2010 | 244.93 | 245.44 | 243.30 | 243.90 | 18,706 | -0.17(-0.07%) |
Aug 06, 2010 | 244.07 | 245.36 | 240.47 | 244.07 | 19,034 | -3.09(-1.25%) |
Aug 05, 2010 | 248.10 | 248.96 | 245.36 | 247.16 | 18,927 | -2.32(-0.93%) |
Aug 04, 2010 | 246.99 | 250.08 | 246.65 | 249.48 | 11,023 | +2.40(+0.97%) |
Aug 03, 2010 | 248.10 | 248.28 | 243.39 | 247.07 | 6,339 | -1.80(-0.72%) |
Aug 02, 2010 | 246.22 | 250.42 | 246.22 | 248.88 | 18,326 | +7.46(+3.09%) |
Jul 30, 2010 | 241.41 | 242.61 | 235.92 | 241.41 | 5,220 | +0.09(+0.04%) |
Jul 29, 2010 | 241.84 | 245.10 | 237.21 | 241.33 | 10,995 | +1.97(+0.82%) |
Jul 28, 2010 | 239.95 | 241.67 | 238.07 | 239.35 | 6,587 | -1.97(-0.82%) |
Jul 27, 2010 | 243.90 | 245.96 | 239.01 | 241.33 | 46,183 | -1.97(-0.81%) |
Jul 26, 2010 | 243.21 | 243.56 | 240.13 | 243.30 | 4,291 | +2.15(+0.89%) |
Jul 23, 2010 | 239.10 | 241.58 | 234.46 | 241.16 | 13,204 | +3.60(+1.52%) |
Jul 22, 2010 | 234.81 | 239.26 | 234.81 | 237.55 | 34,685 | +5.15(+2.22%) |
Jul 21, 2010 | 238.32 | 238.32 | 230.52 | 232.40 | 7,383 | -3.60(-1.53%) |
Jul 20, 2010 | 228.80 | 237.12 | 228.72 | 236.01 | 11,043 | +6.69(+2.92%) |
Jul 19, 2010 | 227.00 | 230.43 | 225.28 | 229.32 | 12,155 | +3.78(+1.67%) |
Jul 16, 2010 | 225.54 | 231.12 | 225.54 | 225.54 | 4,960 | -7.03(-3.02%) |
Jul 15, 2010 | 233.18 | 233.86 | 227.77 | 232.58 | 10,532 | -0.17(-0.07%) |
Jul 14, 2010 | 232.40 | 235.06 | 229.92 | 232.75 | 16,550 | +0.17(+0.07%) |
Jul 13, 2010 | 232.92 | 234.72 | 231.63 | 232.58 | 33,816 | +2.32(+1.01%) |
Jul 12, 2010 | 231.29 | 233.09 | 227.60 | 230.26 | 3,810 | -1.97(-0.85%) |
Jul 09, 2010 | 232.23 | 232.49 | 230.00 | 232.23 | 7,134 | +0.77(+0.33%) |
Jul 08, 2010 | 229.83 | 231.72 | 226.49 | 231.46 | 4,013 | +3.69(+1.62%) |
Jul 07, 2010 | 218.76 | 228.03 | 218.76 | 227.77 | 34 | +9.87(+4.53%) |
Jul 06, 2010 | 220.39 | 223.48 | 214.90 | 217.91 | 8,772 | +2.23(+1.03%) |
Jul 02, 2010 | 215.68 | 219.26 | 213.96 | 215.68 | 18,574 | -0.17(-0.08%) |
Jul 01, 2010 | 214.56 | 216.45 | 208.56 | 215.85 | 10,607 | +1.37(+0.64%) |
Jun 30, 2010 | 214.90 | 220.05 | 214.04 | 214.47 | 11,599 | +0.08(+0.04%) |
Jun 29, 2010 | 218.16 | 218.16 | 213.44 | 214.39 | 13,846 | -10.21(-4.55%) |
Jun 25, 2010 | 224.60 | 226.14 | 219.88 | 224.60 | 17,752 | +3.86(+1.75%) |
Jun 24, 2010 | 224.77 | 225.80 | 220.31 | 220.74 | 6,948 | -5.58(-2.46%) |
Jun 23, 2010 | 227.69 | 227.69 | 223.67 | 226.31 | 8,655 | -1.89(-0.83%) |
Jun 22, 2010 | 236.69 | 238.15 | 227.86 | 228.20 | 16,538 | -8.41(-3.55%) |
Jun 21, 2010 | 240.90 | 242.19 | 234.55 | 236.61 | 15,198 | -2.14(-0.90%) |
Jun 18, 2010 | 238.75 | 238.75 | 234.55 | 238.75 | 11,936 | +2.55(+1.08%) |
Jun 17, 2010 | 237.41 | 238.86 | 234.49 | 236.21 | 10,451 | -1.20(-0.51%) |
Jun 16, 2010 | 233.55 | 240.32 | 233.55 | 237.41 | 25,513 | -0.17(-0.07%) |
Jun 15, 2010 | 231.15 | 237.92 | 231.15 | 237.58 | 28,590 | +8.57(+3.74%) |
Jun 14, 2010 | 232.78 | 235.35 | 228.41 | 229.01 | 8,277 | -1.46(-0.63%) |
Jun 11, 2010 | 226.18 | 231.58 | 223.78 | 230.47 | 8,381 | +1.03(+0.45%) |
Jun 10, 2010 | 222.07 | 229.52 | 220.18 | 229.44 | 32,326 | +14.06(+6.53%) |
Jun 09, 2010 | 220.61 | 226.09 | 214.44 | 215.38 | 30,582 | -0.86(-0.40%) |
Jun 08, 2010 | 212.90 | 216.67 | 209.47 | 216.24 | 103,707 | +2.74(+1.28%) |
Jun 07, 2010 | 216.07 | 220.44 | 213.07 | 213.50 | 12,079 | -3.34(-1.54%) |
Jun 04, 2010 | 216.84 | 226.01 | 215.47 | 216.84 | 26,163 | -6.60(-2.95%) |
Jun 03, 2010 | 221.81 | 223.87 | 215.55 | 223.44 | 53,961 | +2.49(+1.13%) |
Jun 02, 2010 | 210.84 | 220.95 | 210.58 | 220.95 | 19,917 | +10.97(+5.22%) |
Jun 01, 2010 | 221.81 | 221.81 | 209.55 | 209.98 | 30,340 | -16.63(-7.34%) |
May 28, 2010 | 226.61 | 235.61 | 225.06 | 226.61 | 53,081 | -9.00(-3.82%) |
May 27, 2010 | 232.52 | 236.04 | 229.95 | 235.61 | 17,020 | +9.34(+4.13%) |
May 26, 2010 | 227.55 | 231.15 | 225.49 | 226.26 | 27,032 | +1.46(+0.65%) |
May 25, 2010 | 213.92 | 224.81 | 213.58 | 224.81 | 60,086 | +3.69(+1.67%) |
May 24, 2010 | 229.87 | 229.87 | 221.12 | 221.12 | 18,734 | -7.46(-3.26%) |
May 21, 2010 | 211.18 | 229.69 | 189.07 | 228.58 | 72,509 | +6.51(+2.93%) |
May 20, 2010 | 221.98 | 227.73 | 220.78 | 222.07 | 64,284 | -13.28(-5.64%) |
May 19, 2010 | 237.32 | 240.24 | 230.72 | 235.35 | 73,684 | -4.03(-1.68%) |
May 18, 2010 | 244.52 | 248.55 | 238.18 | 239.38 | 26,909 | -3.43(-1.41%) |
May 17, 2010 | 247.35 | 249.32 | 237.66 | 242.81 | 49,033 | -4.11(-1.67%) |
May 14, 2010 | 246.92 | 251.72 | 242.63 | 246.92 | 24,532 | -6.26(-2.47%) |
May 13, 2010 | 255.83 | 258.47 | 252.17 | 253.18 | 15,505 | -3.43(-1.34%) |
May 12, 2010 | 250.86 | 257.03 | 250.86 | 256.61 | 12,307 | +6.00(+2.39%) |
May 11, 2010 | 253.01 | 255.32 | 250.26 | 250.61 | 24,617 | +0.00(+0.00%) |
May 10, 2010 | 247.18 | 250.94 | 246.84 | 250.61 | 30,425 | +12.00(+5.03%) |
May 07, 2010 | 245.63 | 249.15 | 236.81 | 238.61 | 44,884 | -9.17(-3.70%) |
May 06, 2010 | 256.61 | 260.98 | 227.21 | 247.78 | 70,619 | -10.71(-4.14%) |
May 05, 2010 | 260.55 | 264.32 | 258.32 | 258.49 | 55,790 | -5.14(-1.95%) |
May 04, 2010 | 268.95 | 269.71 | 262.61 | 263.63 | 34,154 | -10.03(-3.66%) |